Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 42.78 | 44.02 | 42.37 | 43.38 | 261,639 | +0.56(+1.32%) |
Dec 28, 2012 | 43.32 | 43.53 | 42.64 | 42.81 | 118,004 | -0.79(-1.81%) |
Dec 27, 2012 | 44.13 | 44.20 | 43.30 | 43.60 | 229,102 | -0.54(-1.22%) |
Dec 26, 2012 | 44.22 | 44.32 | 43.86 | 44.14 | 293,256 | -0.15(-0.34%) |
Dec 24, 2012 | 43.84 | 44.31 | 43.16 | 44.29 | 168,836 | +0.12(+0.26%) |
Dec 21, 2012 | 43.91 | 44.33 | 42.94 | 44.17 | 685,256 | +1.37(+3.19%) |
Dec 20, 2012 | 40.77 | 43.22 | 40.77 | 42.81 | 477,842 | +2.04(+5.00%) |
Dec 19, 2012 | 41.15 | 41.33 | 40.66 | 40.77 | 102,544 | -0.43(-1.04%) |
Dec 18, 2012 | 40.88 | 41.28 | 40.55 | 41.20 | 277,974 | +0.49(+1.19%) |
Dec 17, 2012 | 40.20 | 40.81 | 40.16 | 40.71 | 214,712 | +0.67(+1.67%) |
Dec 14, 2012 | 39.69 | 40.08 | 39.40 | 40.04 | 124,858 | +0.23(+0.57%) |
Dec 13, 2012 | 39.56 | 40.09 | 39.36 | 39.82 | 182,036 | +0.32(+0.82%) |
Dec 12, 2012 | 40.62 | 40.62 | 39.34 | 39.49 | 176,196 | -0.91(-2.24%) |
Dec 11, 2012 | 40.54 | 40.61 | 40.22 | 40.40 | 122,359 | +0.03(+0.06%) |
Dec 10, 2012 | 40.57 | 40.79 | 40.22 | 40.37 | 141,951 | -0.16(-0.38%) |
Dec 07, 2012 | 40.54 | 40.74 | 40.16 | 40.53 | 103,316 | +0.19(+0.48%) |
Dec 06, 2012 | 40.13 | 40.52 | 39.93 | 40.33 | 75,359 | +0.19(+0.47%) |
Dec 05, 2012 | 40.54 | 40.61 | 39.68 | 40.15 | 115,867 | -0.32(-0.78%) |
Dec 04, 2012 | 40.06 | 40.59 | 39.38 | 40.46 | 272,506 | -0.36(-0.87%) |
Nov 30, 2012 | 41.21 | 41.37 | 40.58 | 40.82 | 314,332 | -0.43(-1.05%) |
Nov 29, 2012 | 41.53 | 42.04 | 40.92 | 41.25 | 217,587 | +0.03(+0.08%) |
Nov 28, 2012 | 40.08 | 41.36 | 39.69 | 41.22 | 146,680 | +1.07(+2.66%) |
Nov 27, 2012 | 40.74 | 41.03 | 40.00 | 40.15 | 563,122 | -0.66(-1.62%) |
Nov 26, 2012 | 40.36 | 41.12 | 40.22 | 40.81 | 131,741 | +0.38(+0.94%) |
Nov 23, 2012 | 40.33 | 40.78 | 39.95 | 40.43 | 43,095 | +0.23(+0.56%) |
Nov 21, 2012 | 40.10 | 40.86 | 39.73 | 40.20 | 75,302 | +0.25(+0.62%) |
Nov 20, 2012 | 40.17 | 40.94 | 39.62 | 39.96 | 256,481 | -0.17(-0.44%) |
Nov 19, 2012 | 39.47 | 40.24 | 39.22 | 40.13 | 96,711 | +0.89(+2.28%) |
Nov 16, 2012 | 38.75 | 39.48 | 38.59 | 39.24 | 138,239 | +0.48(+1.24%) |
Nov 15, 2012 | 39.00 | 39.33 | 38.62 | 38.76 | 123,416 | -0.38(-0.96%) |
Nov 14, 2012 | 39.09 | 39.74 | 38.86 | 39.14 | 138,857 | +0.08(+0.20%) |
Nov 13, 2012 | 39.22 | 39.75 | 39.05 | 39.06 | 101,767 | -0.48(-1.21%) |
Nov 12, 2012 | 39.91 | 39.95 | 39.37 | 39.54 | 83,808 | -0.35(-0.88%) |
Nov 09, 2012 | 39.00 | 40.66 | 39.00 | 39.89 | 315,142 | +0.61(+1.55%) |
Nov 08, 2012 | 39.69 | 39.69 | 39.20 | 39.28 | 149,067 | -0.61(-1.53%) |
Nov 07, 2012 | 39.91 | 40.29 | 39.52 | 39.89 | 151,056 | -0.70(-1.72%) |
Nov 06, 2012 | 40.64 | 40.70 | 40.03 | 40.59 | 154,680 | +0.66(+1.65%) |
Nov 05, 2012 | 40.62 | 40.62 | 39.85 | 39.93 | 128,596 | -0.75(-1.85%) |
Nov 02, 2012 | 41.67 | 41.92 | 40.33 | 40.68 | 177,231 | -0.63(-1.54%) |
Nov 01, 2012 | 39.91 | 41.69 | 38.85 | 41.31 | 367,408 | +0.72(+1.77%) |
Oct 31, 2012 | 38.57 | 40.77 | 38.57 | 40.59 | 369,614 | +3.28(+8.80%) |
Oct 26, 2012 | 36.99 | 37.31 | 37.31 | 37.31 | 157,085 | +0.39(+1.05%) |
Oct 25, 2012 | 36.78 | 37.02 | 36.38 | 36.92 | 45,412 | +0.40(+1.10%) |
Oct 24, 2012 | 37.43 | 37.47 | 35.94 | 36.52 | 353,411 | -0.89(-2.37%) |
Oct 23, 2012 | 36.92 | 37.58 | 36.87 | 37.41 | 53,282 | +0.08(+0.21%) |
Oct 19, 2012 | 37.73 | 37.73 | 36.91 | 37.33 | 128,966 | -1.08(-2.81%) |
Oct 18, 2012 | 38.53 | 38.68 | 38.13 | 38.41 | 135,408 | -0.10(-0.27%) |
Oct 17, 2012 | 38.01 | 38.55 | 38.01 | 38.51 | 122,106 | +0.52(+1.36%) |
Oct 16, 2012 | 37.65 | 38.07 | 37.60 | 38.00 | 80,817 | +0.39(+1.05%) |
Oct 15, 2012 | 36.79 | 37.67 | 36.60 | 37.60 | 68,039 | +0.89(+2.43%) |
Oct 12, 2012 | 36.79 | 37.01 | 36.54 | 36.71 | 65,670 | -0.03(-0.09%) |
Oct 11, 2012 | 37.17 | 37.33 | 36.56 | 36.74 | 60,350 | -0.23(-0.61%) |
Oct 10, 2012 | 37.21 | 37.58 | 36.92 | 36.97 | 55,597 | -0.10(-0.26%) |
Oct 09, 2012 | 37.12 | 37.23 | 36.51 | 37.06 | 63,461 | -0.06(-0.17%) |
Oct 08, 2012 | 36.97 | 37.28 | 36.85 | 37.13 | 39,529 | +0.17(+0.46%) |
Oct 05, 2012 | 37.87 | 38.08 | 36.73 | 36.96 | 99,623 | -0.63(-1.67%) |
Oct 04, 2012 | 38.04 | 38.04 | 37.28 | 37.59 | 89,086 | -0.22(-0.58%) |
Oct 03, 2012 | 37.55 | 38.70 | 37.43 | 37.81 | 329,860 | +1.21(+3.31%) |
Oct 02, 2012 | 36.57 | 37.05 | 36.12 | 36.60 | 317,334 | +0.15(+0.41%) |